株価チャート
2013/09/10~2014/02/10
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2016 | 12/1, 株式分割 1→3 |
2014 | 8/1, 株式分割 1→2 |
2014 |
02/10 | 382 | 382 | 375 | 376 | +1.21% | 19,200 | 74億2269万 | -1.83% | 6.25 | 0.76 |
02/07 | 372 | 375 | 367 | 372 | 0% | 24,600 | 73億3385万 | -3% | 6.18 | 0.75 |
02/06 | 359 | 372 | 359 | 372 | +4.16% | 43,800 | 73億3385万 | -3% | 6.18 | 0.75 |
02/05 | 366 | 366 | 355 | 357 | +0.52% | 28,800 | 70億4102万 | -6.63% | 5.93 | 0.72 |
02/04 | 362 | 362 | 355 | 355 | -4.53% | 160,800 | 70億483万 | -7.11% | 5.9 | 0.72 |
02/03 | 376 | 378 | 372 | 372 | -1.93% | 56,400 | 73億3714万 | -2.71% | 6.18 | 0.75 |
01/31 | 383 | 386 | 376 | 379 | -0.79% | 76,200 | 74億8191万 | -0.79% | 6.3 | 0.77 |
01/30 | 382 | 383 | 380 | 382 | -2.09% | 39,000 | 75億4113万 | +0.26% | 6.35 | 0.78 |
01/29 | 391 | 392 | 386 | 390 | +1.69% | 28,800 | 77億235万 | +2.68% | 6.49 | 0.79 |
01/28 | 379 | 388 | 379 | 384 | +1.37% | 39,600 | 75億7404万 | +1.5% | 6.38 | 0.78 |
01/27 | 382 | 382 | 375 | 379 | -1.73% | 82,800 | 74億7204万 | +0.4% | 6.29 | 0.77 |
01/24 | 379 | 386 | 379 | 385 | -0.77% | 70,800 | 76億365万 | +2.44% | 6.41 | 0.78 |
01/23 | 393 | 393 | 388 | 388 | -1.31% | 52,800 | 76億6287万 | +3.51% | 6.46 | 0.79 |
01/22 | 395 | 395 | 391 | 393 | -0.08% | 39,600 | 77億6487万 | +5.17% | 6.54 | 0.8 |
01/21 | 397 | 397 | 392 | 394 | -0.34% | 49,200 | 77億7145万 | +5.54% | 6.55 | 0.8 |
01/20 | 392 | 395 | 390 | 395 | +0.89% | 73,800 | 77億9777万 | +6.47% | 6.57 | 0.8 |
01/17 | 386 | 392 | 386 | 392 | +1.34% | 63,600 | 77億2867万 | +5.81% | 6.51 | 0.79 |
01/16 | 391 | 392 | 384 | 386 | -1.45% | 91,800 | 76億2668万 | +4.98% | 6.43 | 0.78 |
01/15 | 393 | 395 | 392 | 392 | -0.13% | 52,200 | 77億3855万 | +6.81% | 6.52 | 0.8 |
01/14 | 392 | 395 | 389 | 393 | -1.42% | 114,600 | 77億4842万 | +7.53% | 6.53 | 0.8 |
01/10 | 394 | 402 | 394 | 398 | +0.97% | 105,000 | 78億6028万 | +9.39% | 6.62 | 0.81 |
01/09 | 394 | 394 | 392 | 394 | +0.13% | 81,600 | 77億8461万 | +8.93% | 6.56 | 0.8 |
01/08 | 395 | 395 | 389 | 394 | +1.29% | 145,800 | 77億7474万 | +9.4% | 6.55 | 0.8 |
01/07 | 383 | 395 | 383 | 389 | +3.92% | 280,200 | 76億7603万 | +8.31% | 6.47 | 0.79 |
01/06 | 369 | 374 | 369 | 374 | +2.09% | 87,600 | 73億8649万 | +4.81% | 6.22 | 0.76 |
2013 |
12/30 | 365 | 369 | 364 | 367 | +0.87% | 73,800 | 72億3514万 | +2.95% | 6.1 | 0.74 |
12/27 | 362 | 365 | 362 | 363 | +0.28% | 48,600 | 71億7263万 | +2.35% | 6.04 | 0.74 |
12/26 | 354 | 363 | 354 | 362 | +2.26% | 61,800 | 71億5289万 | +2.07% | 6.03 | 0.74 |
12/25 | 354 | 355 | 354 | 354 | -0.19% | 82,200 | 69億9496万 | +0.09% | 5.89 | 0.72 |
12/24 | 354 | 355 | 354 | 355 | -0.23% | 101,400 | 70億812万 | +0.28% | 5.9 | 0.72 |
12/20 | 356 | 357 | 356 | 356 | -0.14% | 39,000 | 70億2457万 | +0.52% | 5.92 | 0.72 |
12/19 | 357 | 358 | 356 | 356 | -0.09% | 72,000 | 70億3444万 | +0.66% | 5.93 | 0.72 |
12/18 | 357 | 358 | 357 | 357 | -0.14% | 56,400 | 70億4102万 | +1.04% | 5.93 | 0.72 |
12/17 | 357 | 358 | 356 | 357 | +0.09% | 27,000 | 70億5089万 | +1.18% | 5.94 | 0.73 |
12/16 | 357 | 358 | 356 | 357 | +0.09% | 46,800 | 70億4431万 | +1.09% | 5.93 | 0.72 |
12/13 | 358 | 358 | 356 | 357 | -0.19% | 52,800 | 70億3773万 | +0.99% | 5.93 | 0.72 |
12/12 | 358 | 358 | 356 | 357 | -0.37% | 50,400 | 70億5089万 | +1.47% | 5.94 | 0.73 |
12/11 | 358 | 360 | 358 | 359 | +0.05% | 73,200 | 70億7722万 | +1.85% | 5.96 | 0.73 |
12/10 | 358 | 359 | 357 | 358 | +0.47% | 87,600 | 70億7393万 | +2.09% | 5.96 | 0.73 |
12/09 | 358 | 359 | 356 | 357 | +0.33% | 120,000 | 70億4102万 | +1.61% | 5.93 | 0.72 |
12/06 | 357 | 357 | 354 | 356 | +0.33% | 114,000 | 70億1799万 | +0.99% | 5.91 | 0.72 |
12/05 | 355 | 356 | 354 | 354 | -0.56% | 46,200 | 69億9496万 | +0.66% | 5.89 | 0.72 |
12/04 | 357 | 357 | 354 | 356 | -0.28% | 69,600 | 70億3444万 | +0.94% | 5.93 | 0.72 |
12/03 | 358 | 360 | 357 | 357 | -0.05% | 158,400 | 70億5418万 | +1.23% | 5.94 | 0.73 |
12/02 | 353 | 361 | 353 | 358 | +2.39% | 377,400 | 70億5747万 | +1.27% | 5.95 | 0.73 |
11/29 | 350 | 350 | 349 | 349 | -0.19% | 60,600 | 68億9296万 | -1.37% | 5.81 | 0.71 |
11/28 | 352 | 352 | 349 | 350 | -0.43% | 95,400 | 67億1931万 | -1.18% | 5.4 | 0.66 |
11/27 | 351 | 353 | 350 | 351 | +0.38% | 121,800 | 67億4812万 | -1.03% | 5.42 | 0.66 |
11/26 | 350 | 350 | 349 | 350 | +0.1% | 127,800 | 67億2252万 | -1.41% | 5.4 | 0.66 |
11/25 | 351 | 351 | 348 | 350 | -0.05% | 51,000 | 67億1611万 | -1.78% | 5.4 | 0.66 |
11/22 | 350 | 351 | 348 | 350 | +0.1% | 79,200 | 67億1931万 | -1.73% | 5.4 | 0.66 |
11/21 | 350 | 351 | 349 | 350 | -0.19% | 40,200 | 67億1291万 | -2.1% | 5.39 | 0.66 |
11/20 | 352 | 352 | 350 | 350 | -0.33% | 56,400 | 67億2572万 | -1.91% | 5.4 | 0.66 |
11/19 | 349 | 352 | 349 | 351 | +0.62% | 45,600 | 67億4812万 | -1.86% | 5.42 | 0.66 |
11/18 | 349 | 352 | 349 | 349 | 0% | 97,200 | 67億651万 | -2.74% | 5.39 | 0.66 |
11/15 | 349 | 351 | 348 | 349 | +0.24% | 71,400 | 67億651万 | -2.74% | 5.39 | 0.66 |
11/14 | 348 | 349 | 348 | 348 | -0.05% | 46,800 | 66億9050万 | -3.24% | 5.38 | 0.66 |
11/13 | 349 | 349 | 347 | 349 | -0.05% | 22,800 | 66億9370万 | -3.46% | 5.38 | 0.66 |
11/12 | 349 | 350 | 347 | 349 | -0.29% | 49,200 | 66億9691万 | -3.95% | 5.38 | 0.66 |
11/11 | 347 | 350 | 347 | 350 | +0.82% | 49,200 | 67億1611万 | -3.94% | 5.4 | 0.66 |
11/08 | 348 | 350 | 347 | 347 | -0.67% | 51,600 | 66億6169万 | -5.24% | 5.35 | 0.65 |
11/07 | 350 | 351 | 349 | 349 | -0.29% | 81,000 | 67億651万 | -4.86% | 5.39 | 0.66 |
11/06 | 353 | 353 | 350 | 350 | -0.99% | 137,400 | 67億2572万 | -5.1% | 5.4 | 0.66 |
11/05 | 355 | 362 | 352 | 354 | -2.66% | 328,800 | 67億9294万 | -4.67% | 5.46 | 0.67 |
11/01 | 368 | 368 | 363 | 363 | -0.37% | 18,000 | 65億4261万 | -2.33% | 5.24 | 0.64 |
10/31 | 369 | 369 | 364 | 365 | -1.62% | 19,200 | 65億6662万 | -2.23% | 5.26 | 0.64 |
10/30 | 369 | 372 | 369 | 371 | +0.59% | 22,800 | 66億7466万 | -0.89% | 5.35 | 0.65 |
10/29 | 366 | 370 | 366 | 369 | +0.73% | 17,400 | 66億3565万 | -1.47% | 5.31 | 0.65 |
10/28 | 364 | 366 | 364 | 366 | +0.27% | 26,400 | 65億8763万 | -2.44% | 5.28 | 0.64 |
10/25 | 365 | 365 | 364 | 365 | +0.41% | 18,600 | 65億6962万 | -2.97% | 5.26 | 0.64 |
10/24 | 363 | 363 | 361 | 363 | +0.05% | 34,800 | 65億4261万 | -3.63% | 5.24 | 0.64 |
10/23 | 364 | 366 | 361 | 363 | +0.69% | 94,200 | 65億3961万 | -3.92% | 5.24 | 0.64 |
10/22 | 366 | 367 | 361 | 361 | -1.19% | 21,600 | 64億9459万 | -4.59% | 5.2 | 0.63 |
10/21 | 361 | 365 | 361 | 365 | +1.01% | 25,200 | 65億7262万 | -3.69% | 5.26 | 0.64 |
10/18 | 364 | 364 | 359 | 361 | -0.78% | 30,000 | 65億660万 | -4.66% | 5.21 | 0.64 |
10/17 | 365 | 366 | 364 | 364 | -0.27% | 21,600 | 65億5762万 | -4.17% | 5.25 | 0.64 |
10/16 | 360 | 367 | 360 | 365 | +1.2% | 30,600 | 65億7562万 | -3.9% | 5.27 | 0.64 |
10/15 | 372 | 372 | 353 | 361 | -2.39% | 115,200 | 64億9759万 | -5.29% | 5.2 | 0.64 |
10/11 | 369 | 372 | 369 | 370 | +0.59% | 18,000 | 66億5666万 | -2.97% | 5.33 | 0.65 |
10/10 | 368 | 368 | 367 | 368 | 0% | 15,600 | 66億1764万 | -3.8% | 5.3 | 0.65 |
10/09 | 376 | 376 | 360 | 368 | -4.3% | 71,400 | 66億1764万 | -3.8% | 5.3 | 0.65 |
10/08 | 380 | 384 | 380 | 384 | +0.88% | 2,400 | 69億1476万 | +0.79% | 5.54 | 0.68 |
10/07 | 386 | 386 | 381 | 381 | -1.08% | 57,600 | 68億5474万 | +0.18% | 5.49 | 0.67 |
10/04 | 387 | 387 | 376 | 385 | -0.04% | 10,800 | 69億2977万 | +1.54% | 5.55 | 0.68 |
10/03 | 388 | 388 | 383 | 385 | -1.28% | 53,400 | 69億3277万 | +1.85% | 5.55 | 0.68 |
10/02 | 391 | 391 | 388 | 390 | -0.21% | 49,800 | 70億2280万 | +3.45% | 5.62 | 0.69 |
10/01 | 391 | 391 | 391 | 391 | 0% | 3,000 | 70億3781万 | +3.95% | 5.64 | 0.69 |
09/30 | 390 | 391 | 384 | 391 | -0.85% | 27,600 | 70億3781万 | +4.5% | 5.64 | 0.69 |
09/27 | 386 | 394 | 386 | 394 | +2.29% | 6,000 | 70億9783万 | +5.67% | 5.69 | 0.69 |
09/26 | 384 | 385 | 384 | 385 | +0.09% | 2,400 | 69億3877万 | +3.58% | 5.56 | 0.68 |
09/25 | 384 | 385 | 384 | 385 | +0.39% | 60,000 | 69億3277万 | +3.77% | 5.55 | 0.68 |
09/24 | 382 | 384 | 382 | 384 | -1.62% | 70,800 | 69億576万 | +3.65% | 5.53 | 0.68 |
09/20 | 390 | 390 | 386 | 390 | -0.04% | 12,600 | 70億1980万 | +5.36% | 5.62 | 0.69 |
09/19 | 392 | 392 | 388 | 390 | -0.43% | 7,800 | 70億2280万 | +5.69% | 5.62 | 0.69 |
09/18 | 382 | 392 | 382 | 392 | +3.3% | 7,200 | 70億5282万 | +6.43% | 5.65 | 0.69 |
09/17 | 373 | 379 | 371 | 379 | +1.61% | 30,600 | 68億2773万 | +3.03% | 5.47 | 0.67 |
09/13 | 373 | 373 | 369 | 373 | -0.04% | 7,200 | 67億1968万 | +1.4% | 5.38 | 0.66 |
09/12 | 373 | 373 | 373 | 373 | 0% | 1,200 | 67億2268万 | +1.17% | 5.38 | 0.66 |
09/11 | 376 | 376 | 373 | 373 | -0.67% | 8,400 | 67億2268万 | +0.9% | 5.38 | 0.66 |
09/10 | 375 | 376 | 373 | 376 | +0.13% | 6,000 | 67億6770万 | +1.3% | 5.42 | 0.66 |